NFON AG (FRA:NFN)
Germany · Delayed Price · Currency is EUR 3.620
0.00 (0.00%)
At close: Feb 20, 2026
NFON AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.72% | - |
| Feb 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.87% | - |
| Feb 16, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Feb 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Feb 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Feb 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Feb 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Feb 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Feb 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Feb 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | - |
| Feb 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Feb 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.17% | - |
| Feb 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Jan 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.40% | - |
| Jan 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Jan 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jan 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jan 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.76% | - |
| Jan 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Jan 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -5.37% | - |
| Jan 16, 2026 | 3.80 | 4.10 | 3.80 | 4.10 | 4.10 | 0.99% | 1,250 |
| Jan 15, 2026 | 3.86 | 4.06 | 3.86 | 4.06 | 4.06 | 5.73% | 2,490 |
| Jan 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jan 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | - |
| Jan 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Jan 9, 2026 | 3.64 | 3.82 | 3.64 | 3.82 | 3.82 | 3.80% | 540 |
| Jan 8, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Jan 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Jan 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jan 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Jan 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 4.71% | - |
| Dec 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Dec 29, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.35% | - |
| Dec 23, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -2.72% | 51 |
| Dec 22, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Dec 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Dec 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Dec 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Dec 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -5.35% | - |
| Dec 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | - |
| Dec 12, 2025 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 6.56% | 50 |
| Dec 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Dec 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Dec 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | - |
| Dec 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |